Market [unlinked] / USD
Identifier on Kraken: SWELLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
0.0110 USD |
3,123,907.3017 |
0.0111 USD |
0.0106 USD |
0.0115 USD |
0.0114 USD |
| 2025-05-09 |
0.0103 USD |
1,895,972.3287 |
0.0097 USD |
0.0097 USD |
0.0108 USD |
0.0108 USD |
| 2025-05-08 |
0.0094 USD |
1,040,663.0589 |
0.0086 USD |
0.0086 USD |
0.0099 USD |
0.0098 USD |
| 2025-05-07 |
0.0086 USD |
188,546.5883 |
0.0088 USD |
0.0084 USD |
0.0088 USD |
0.0086 USD |
| 2025-05-06 |
0.0086 USD |
180,940.4321 |
0.0087 USD |
0.0084 USD |
0.0088 USD |
0.0086 USD |
| 2025-05-05 |
0.0087 USD |
726,627.8879 |
0.0087 USD |
0.0085 USD |
0.0089 USD |
0.0088 USD |
| 2025-05-04 |
0.0089 USD |
971,523.9216 |
0.0090 USD |
0.0086 USD |
0.0091 USD |
0.0089 USD |
| 2025-05-03 |
0.0093 USD |
688,049.1573 |
0.0095 USD |
0.0089 USD |
0.0096 USD |
0.0090 USD |
| 2025-05-02 |
0.0096 USD |
1,049,406.8784 |
0.0097 USD |
0.0095 USD |
0.0098 USD |
0.0096 USD |
| 2025-05-01 |
0.0098 USD |
1,487,352.1238 |
0.0098 USD |
0.0096 USD |
0.0100 USD |
0.0097 USD |
| 2025-04-30 |
0.0098 USD |
981,006.8985 |
0.0097 USD |
0.0096 USD |
0.0100 USD |
0.0096 USD |
| 2025-04-29 |
0.0100 USD |
1,733,594.2051 |
0.0102 USD |
0.0097 USD |
0.0105 USD |
0.0098 USD |
| 2025-04-28 |
0.0103 USD |
2,727,143.1700 |
0.0104 USD |
0.0098 USD |
0.0107 USD |
0.0102 USD |
| 2025-04-27 |
0.0108 USD |
2,908,961.3812 |
0.0115 USD |
0.0103 USD |
0.0116 USD |
0.0107 USD |
| 2025-04-26 |
0.0117 USD |
10,018,487.2009 |
0.0100 USD |
0.0100 USD |
0.0136 USD |
0.0126 USD |
| 2025-04-25 |
0.0101 USD |
2,348,161.9553 |
0.0097 USD |
0.0095 USD |
0.0105 USD |
0.0098 USD |
| 2025-04-24 |
0.0094 USD |
636,533.4709 |
0.0097 USD |
0.0091 USD |
0.0097 USD |
0.0095 USD |
| 2025-04-23 |
0.0100 USD |
782,776.9459 |
0.0095 USD |
0.0095 USD |
0.0103 USD |
0.0097 USD |
| 2025-04-22 |
0.0091 USD |
1,227,148.7201 |
0.0086 USD |
0.0085 USD |
0.0099 USD |
0.0092 USD |
| 2025-04-21 |
0.0088 USD |
2,524,768.6544 |
0.0086 USD |
0.0086 USD |
0.0092 USD |
0.0087 USD |
| 2025-04-20 |
0.0084 USD |
2,535,488.4024 |
0.0082 USD |
0.0082 USD |
0.0087 USD |
0.0085 USD |
| 2025-04-19 |
0.0080 USD |
751,495.4795 |
0.0079 USD |
0.0079 USD |
0.0081 USD |
0.0080 USD |
| 2025-04-18 |
0.0079 USD |
563,600.9622 |
0.0077 USD |
0.0077 USD |
0.0081 USD |
0.0079 USD |
| 2025-04-17 |
0.0077 USD |
573,656.7627 |
0.0078 USD |
0.0075 USD |
0.0078 USD |
0.0076 USD |
| 2025-04-16 |
0.0077 USD |
329,779.2108 |
0.0079 USD |
0.0076 USD |
0.0079 USD |
0.0077 USD |
| 2025-04-15 |
0.0081 USD |
243,299.8608 |
0.0081 USD |
0.0079 USD |
0.0082 USD |
0.0080 USD |
| 2025-04-14 |
0.0081 USD |
959,371.9639 |
0.0079 USD |
0.0079 USD |
0.0084 USD |
0.0082 USD |
| 2025-04-13 |
0.0084 USD |
1,481,137.8276 |
0.0087 USD |
0.0079 USD |
0.0087 USD |
0.0079 USD |
| 2025-04-12 |
0.0088 USD |
512,906.5072 |
0.0085 USD |
0.0085 USD |
0.0090 USD |
0.0089 USD |
| 2025-04-11 |
0.0085 USD |
5,167,520.5660 |
0.0082 USD |
0.0079 USD |
0.0093 USD |
0.0086 USD |
| 2025-04-10 |
0.0082 USD |
443,461.2798 |
0.0085 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2025-04-09 |
0.0081 USD |
1,477,892.9063 |
0.0074 USD |
0.0071 USD |
0.0087 USD |
0.0085 USD |
| 2025-04-08 |
0.0081 USD |
676,547.3540 |
0.0082 USD |
0.0079 USD |
0.0085 USD |
0.0080 USD |
| 2025-04-07 |
0.0077 USD |
4,708,871.4232 |
0.0078 USD |
0.0071 USD |
0.0081 USD |
0.0079 USD |
| 2025-04-06 |
0.0084 USD |
1,990,303.3717 |
0.0088 USD |
0.0081 USD |
0.0088 USD |
0.0081 USD |
| 2025-04-05 |
0.0089 USD |
1,257,389.7290 |
0.0092 USD |
0.0087 USD |
0.0092 USD |
0.0088 USD |
| 2025-04-04 |
0.0091 USD |
1,268,498.6198 |
0.0095 USD |
0.0088 USD |
0.0095 USD |
0.0089 USD |
| 2025-04-03 |
0.0097 USD |
2,075,882.5757 |
0.0099 USD |
0.0092 USD |
0.0101 USD |
0.0094 USD |
| 2025-04-02 |
0.0108 USD |
2,458,749.9945 |
0.0111 USD |
0.0105 USD |
0.0112 USD |
0.0105 USD |
| 2025-04-01 |
0.0115 USD |
1,813,731.1920 |
0.0115 USD |
0.0111 USD |
0.0118 USD |
0.0111 USD |
| 2025-03-31 |
0.0115 USD |
5,111,170.6466 |
0.0120 USD |
0.0111 USD |
0.0121 USD |
0.0114 USD |
| 2025-03-30 |
0.0121 USD |
617,859.3213 |
0.0119 USD |
0.0119 USD |
0.0125 USD |
0.0121 USD |
| 2025-03-29 |
0.0130 USD |
1,925,502.8700 |
0.0137 USD |
0.0123 USD |
0.0140 USD |
0.0124 USD |
| 2025-03-28 |
0.0138 USD |
873,169.4008 |
0.0147 USD |
0.0133 USD |
0.0147 USD |
0.0137 USD |
| 2025-03-27 |
0.0142 USD |
3,492,128.0759 |
0.0148 USD |
0.0136 USD |
0.0152 USD |
0.0141 USD |
| 2025-03-26 |
0.0156 USD |
15,757,240.7617 |
0.0130 USD |
0.0124 USD |
0.0217 USD |
0.0146 USD |
| 2025-03-25 |
0.0124 USD |
5,308,794.9253 |
0.0116 USD |
0.0112 USD |
0.0132 USD |
0.0129 USD |
| 2025-03-24 |
0.0114 USD |
939,357.8868 |
0.0109 USD |
0.0108 USD |
0.0119 USD |
0.0119 USD |
| 2025-03-23 |
0.0108 USD |
304,471.7063 |
0.0108 USD |
0.0107 USD |
0.0109 USD |
0.0107 USD |
| 2025-03-22 |
0.0107 USD |
123,540.8941 |
0.0106 USD |
0.0105 USD |
0.0110 USD |
0.0110 USD |